マツキヨココカラ＆カンパニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 5,110 | 5,150 | 5,030 | 5,100 | +20 | +0.4% | 373,500 |
| 2018/07/13 | 4,995 | 5,120 | 4,940 | 5,080 | +165 | +3.4% | 600,500 |
| 2018/07/12 | 4,790 | 4,945 | 4,770 | 4,915 | +170 | +3.6% | 579,400 |
| 2018/07/11 | 4,695 | 4,795 | 4,685 | 4,745 | +25 | +0.5% | 390,700 |
| 2018/07/10 | 4,785 | 4,795 | 4,690 | 4,720 | -30 | -0.6% | 359,100 |
| 2018/07/09 | 4,700 | 4,780 | 4,650 | 4,750 | +40 | +0.8% | 268,400 |
| 2018/07/06 | 4,755 | 4,780 | 4,650 | 4,710 | +5 | +0.1% | 245,600 |
| 2018/07/05 | 4,785 | 4,785 | 4,680 | 4,705 | -85 | -1.8% | 253,700 |
| 2018/07/04 | 4,705 | 4,810 | 4,615 | 4,790 | +50 | +1.1% | 277,100 |
| 2018/07/03 | 4,770 | 4,840 | 4,705 | 4,740 | -35 | -0.7% | 247,800 |
| 2018/07/02 | 4,960 | 4,970 | 4,765 | 4,775 | -200 | -4% | 255,200 |
| 2018/06/29 | 5,050 | 5,060 | 4,955 | 4,975 | -35 | -0.7% | 231,100 |
| 2018/06/28 | 5,050 | 5,050 | 4,940 | 5,010 | -20 | -0.4% | 331,900 |
| 2018/06/27 | 4,910 | 5,040 | 4,885 | 5,030 | +50 | +1% | 318,300 |
| 2018/06/26 | 4,990 | 5,000 | 4,955 | 4,980 | -60 | -1.2% | 336,100 |
| 2018/06/25 | 5,140 | 5,150 | 5,000 | 5,040 | -60 | -1.2% | 332,100 |
| 2018/06/22 | 5,010 | 5,110 | 5,010 | 5,100 | +60 | +1.2% | 469,600 |
| 2018/06/21 | 5,080 | 5,100 | 5,010 | 5,040 | -40 | -0.8% | 531,600 |
| 2018/06/20 | 5,090 | 5,140 | 4,990 | 5,080 | -20 | -0.4% | 476,800 |
| 2018/06/19 | 5,230 | 5,230 | 5,040 | 5,100 | -140 | -2.7% | 509,400 |
| 2018/06/18 | 5,290 | 5,330 | 5,220 | 5,240 | -10 | -0.2% | 317,300 |
| 2018/06/15 | 5,260 | 5,270 | 5,190 | 5,250 | -20 | -0.4% | 283,900 |
| 2018/06/14 | 5,280 | 5,380 | 5,240 | 5,270 | -10 | -0.2% | 464,500 |
| 2018/06/13 | 5,250 | 5,300 | 5,200 | 5,280 | -10 | -0.2% | 310,400 |
| 2018/06/12 | 5,210 | 5,310 | 5,150 | 5,290 | +70 | +1.3% | 311,400 |
| 2018/06/11 | 5,170 | 5,220 | 5,130 | 5,220 | +40 | +0.8% | 346,500 |
| 2018/06/08 | 5,120 | 5,230 | 5,080 | 5,180 | ±0 | ±0% | 490,200 |
| 2018/06/07 | 5,380 | 5,380 | 5,160 | 5,180 | -230 | -4.3% | 755,300 |
| 2018/06/06 | 5,470 | 5,490 | 5,330 | 5,410 | +30 | +0.6% | 445,500 |
| 2018/06/05 | 5,270 | 5,390 | 5,270 | 5,380 | +60 | +1.1% | 342,600 |
| 2018/06/04 | 5,320 | 5,380 | 5,280 | 5,320 | +60 | +1.1% | 257,800 |
| 2018/06/01 | 5,360 | 5,410 | 5,240 | 5,260 | ±0 | ±0% | 391,800 |
| 2018/05/31 | 5,260 | 5,310 | 5,210 | 5,260 | -10 | -0.2% | 513,100 |
| 2018/05/30 | 5,300 | 5,340 | 5,260 | 5,270 | -120 | -2.2% | 279,200 |
| 2018/05/29 | 5,410 | 5,450 | 5,350 | 5,390 | -50 | -0.9% | 249,900 |
| 2018/05/28 | 5,500 | 5,520 | 5,410 | 5,440 | -40 | -0.7% | 263,500 |
| 2018/05/25 | 5,530 | 5,580 | 5,460 | 5,480 | -10 | -0.2% | 244,400 |
| 2018/05/24 | 5,490 | 5,570 | 5,450 | 5,490 | -70 | -1.3% | 480,200 |
| 2018/05/23 | 5,490 | 5,640 | 5,470 | 5,560 | +50 | +0.9% | 411,000 |
| 2018/05/22 | 5,550 | 5,570 | 5,510 | 5,510 | -90 | -1.6% | 248,000 |
| 2018/05/21 | 5,710 | 5,760 | 5,570 | 5,600 | -110 | -1.9% | 305,600 |
| 2018/05/18 | 5,690 | 5,750 | 5,660 | 5,710 | +30 | +0.5% | 339,300 |
| 2018/05/17 | 5,640 | 5,720 | 5,600 | 5,680 | +80 | +1.4% | 538,700 |
| 2018/05/16 | 5,630 | 5,690 | 5,570 | 5,600 | -10 | -0.2% | 547,900 |
| 2018/05/15 | 5,560 | 5,680 | 5,490 | 5,610 | +60 | +1.1% | 683,800 |
| 2018/05/14 | 5,450 | 5,570 | 5,370 | 5,550 | +250 | +4.7% | 724,500 |
| 2018/05/11 | 5,200 | 5,350 | 5,160 | 5,300 | +385 | +7.8% | 835,500 |
| 2018/05/10 | 4,900 | 4,955 | 4,860 | 4,915 | -5 | -0.1% | 480,100 |
| 2018/05/09 | 4,995 | 5,020 | 4,900 | 4,920 | -90 | -1.8% | 446,900 |
| 2018/05/08 | 5,030 | 5,160 | 5,000 | 5,010 | +50 | +1% | 515,900 |
1701～
1750
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「マツキヨココカラ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| マツキヨココカラ | 290,600円 | +3.6% | +3.7% | 1.58% | 20.48倍 | 2.22倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
| ＺＯＺＯ | 152,900円 | +5.2% | +7.6% | 2.55% | 27.95倍 | 13.73倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| ゼンショーＨＤ | 825,000円 | +7.6% | +7.7% | 0.85% | 31.62倍 | 6.18倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
| Ｆ＆ＬＣ | 728,800円 | +15.2% | +50.1% | 0.41% | 43.40倍 | 9.63倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| ミツコシイセタン | 215,400円 | +0.3% | -16.0% | 2.79% | 12.95倍 | 1.29倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
市場注目の銘柄
チャート関連のコラム
